Saputo Inc. SAP
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 38,11-1,90 (-%4,75)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38,11 | -%4,75 | CAD 39,89 | CAD 39,90 | CAD 37,63 | 1,05M |
| 2026-09-30 | CAD 40,01 | +%0,10 | CAD 40,00 | CAD 40,28 | CAD 39,86 | 1,22M |
| 2026-09-29 | CAD 39,97 | -%2,03 | CAD 40,65 | CAD 40,75 | CAD 39,75 | 1,22M |
| 2026-09-28 | CAD 40,80 | +%0,59 | CAD 40,55 | CAD 41,12 | CAD 40,53 | 511,00K |
| 2026-09-25 | CAD 40,56 | +%0,72 | CAD 40,21 | CAD 40,73 | CAD 40,07 | 405,40K |
| 2026-09-24 | CAD 40,27 | +%1,41 | CAD 39,80 | CAD 40,29 | CAD 39,54 | 630,20K |
| 2026-09-23 | CAD 39,71 | -%0,85 | CAD 39,96 | CAD 40,04 | CAD 39,66 | 673,20K |
| 2026-09-22 | CAD 40,05 | +%0,50 | CAD 39,90 | CAD 40,47 | CAD 39,88 | 691,20K |
| 2026-09-21 | CAD 39,85 | +%0,08 | CAD 39,86 | CAD 40,05 | CAD 39,50 | 436,00K |
| 2026-09-18 | CAD 39,82 | -%0,55 | CAD 39,98 | CAD 40,15 | CAD 39,51 | 2,26M |
| 2026-09-17 | CAD 40,04 | +%0,28 | CAD 40,15 | CAD 40,35 | CAD 39,81 | 493,90K |
| 2026-09-16 | CAD 39,93 | +%0,86 | CAD 39,56 | CAD 39,99 | CAD 39,56 | 776,20K |
| 2026-09-15 | CAD 39,59 | -%0,53 | CAD 39,62 | CAD 39,72 | CAD 39,00 | 670,70K |
| 2026-09-14 | CAD 39,80 | +%1,04 | CAD 39,56 | CAD 39,96 | CAD 39,54 | 528,40K |
| 2026-09-11 | CAD 39,39 | -%0,45 | CAD 39,57 | CAD 39,91 | CAD 39,37 | 417,20K |
| 2026-09-10 | CAD 39,57 | -%0,55 | CAD 39,88 | CAD 40,07 | CAD 39,37 | 631,90K |
| 2026-09-09 | CAD 39,79 | -%0,70 | CAD 39,83 | CAD 40,04 | CAD 39,60 | 551,30K |
| 2026-09-08 | CAD 40,07 | -%0,15 | CAD 39,93 | CAD 40,25 | CAD 39,53 | 784,30K |
| 2026-09-04 | CAD 40,13 | -%0,42 | CAD 40,37 | CAD 40,71 | CAD 40,07 | 418,60K |
| 2026-09-03 | CAD 40,30 | -%1,13 | CAD 40,66 | CAD 40,70 | CAD 40,05 | 647,60K |
| 2026-09-02 | CAD 40,76 | -%0,27 | CAD 40,94 | CAD 41,18 | CAD 40,63 | 539,10K |
| 2026-09-01 | CAD 40,87 | +%0,52 | CAD 40,73 | CAD 41,17 | CAD 40,62 | 675,90K |
| 2026-08-31 | CAD 40,66 | +%0,57 | CAD 40,29 | CAD 40,70 | CAD 39,94 | 1,23M |
| 2026-08-28 | CAD 40,43 | -%0,54 | CAD 40,68 | CAD 41,10 | CAD 40,33 | 757,50K |
| 2026-08-27 | CAD 40,65 | -%0,83 | CAD 40,80 | CAD 40,82 | CAD 40,19 | 842,80K |
| 2026-08-26 | CAD 40,99 | +%0,44 | CAD 40,85 | CAD 41,15 | CAD 40,68 | 756,10K |
| 2026-08-25 | CAD 40,81 | -%1,28 | CAD 41,34 | CAD 41,35 | CAD 40,47 | 560,00K |
| 2026-08-24 | CAD 41,34 | +%0,19 | CAD 41,15 | CAD 41,65 | CAD 41,05 | 512,30K |
| 2026-08-21 | CAD 41,26 | +%0,81 | CAD 40,95 | CAD 41,26 | CAD 40,57 | 477,90K |
| 2026-08-20 | CAD 40,93 | -%0,82 | CAD 41,15 | CAD 41,68 | CAD 40,86 | 492,30K |
| 2026-08-19 | CAD 41,27 | +%1,43 | CAD 40,82 | CAD 41,41 | CAD 40,51 | 850,30K |
| 2026-08-18 | CAD 40,69 | -%0,27 | CAD 41,03 | CAD 41,56 | CAD 40,68 | 504,80K |
| 2026-08-17 | CAD 40,80 | -%4,40 | CAD 42,39 | CAD 42,39 | CAD 40,43 | 1,05M |
| 2026-08-14 | CAD 42,68 | +%0,07 | CAD 43,01 | CAD 44,99 | CAD 42,05 | 1,39M |
| 2026-08-13 | CAD 42,65 | +%1,09 | CAD 42,15 | CAD 42,75 | CAD 42,03 | 996,00K |
| 2026-08-12 | CAD 42,19 | +%0,05 | CAD 41,96 | CAD 42,33 | CAD 41,66 | 524,10K |
| 2026-08-11 | CAD 42,17 | +%0,55 | CAD 41,88 | CAD 42,38 | CAD 41,62 | 665,60K |
| 2026-08-10 | CAD 41,94 | +%3,38 | CAD 40,53 | CAD 42,15 | CAD 40,52 | 917,40K |
| 2026-08-07 | CAD 40,57 | +%4,75 | CAD 39,64 | CAD 40,57 | CAD 38,67 | 848,20K |
| 2026-08-06 | CAD 38,73 | -%1,02 | CAD 39,18 | CAD 39,31 | CAD 38,19 | 657,40K |
| 2026-08-05 | CAD 39,13 | -%0,69 | CAD 39,40 | CAD 39,71 | CAD 39,12 | 618,30K |
| 2026-08-04 | CAD 39,40 | -%0,08 | CAD 39,63 | CAD 39,94 | CAD 38,81 | 841,50K |
| 2026-07-31 | CAD 39,43 | -%4,69 | CAD 41,15 | CAD 41,50 | CAD 39,15 | 1,48M |
| 2026-07-30 | CAD 41,37 | -%0,53 | CAD 41,41 | CAD 41,60 | CAD 40,80 | 455,50K |
| 2026-07-29 | CAD 41,59 | +%0,02 | CAD 41,44 | CAD 41,90 | CAD 41,30 | 942,00K |
| 2026-07-28 | CAD 41,58 | +%1,79 | CAD 41,16 | CAD 41,71 | CAD 40,59 | 538,10K |
| 2026-07-27 | CAD 40,85 | +%2,25 | CAD 40,17 | CAD 40,90 | CAD 40,03 | 709,90K |
| 2026-07-24 | CAD 39,95 | -%3,60 | CAD 40,50 | CAD 40,86 | CAD 39,18 | 1,12M |
| 2026-07-23 | CAD 41,44 | +%0,41 | CAD 41,16 | CAD 41,50 | CAD 40,81 | 498,80K |
| 2026-07-22 | CAD 41,27 | +%0,32 | CAD 41,10 | CAD 41,54 | CAD 41,10 | 689,10K |
| 2026-07-21 | CAD 41,14 | -%1,25 | CAD 41,48 | CAD 41,64 | CAD 40,96 | 514,20K |
| 2026-07-20 | CAD 41,66 | -%2,18 | CAD 42,42 | CAD 42,42 | CAD 41,64 | 585,50K |
| 2026-07-17 | CAD 42,59 | -%0,79 | CAD 42,99 | CAD 43,19 | CAD 42,11 | 557,10K |
| 2026-07-16 | CAD 42,93 | +%4,20 | CAD 41,39 | CAD 42,99 | CAD 41,39 | 794,20K |
| 2026-07-15 | CAD 41,20 | +%1,53 | CAD 40,60 | CAD 41,77 | CAD 40,37 | 666,50K |
| 2026-07-14 | CAD 40,58 | -%2,10 | CAD 41,33 | CAD 41,36 | CAD 40,52 | 557,20K |
| 2026-07-13 | CAD 41,45 | -%0,19 | CAD 41,62 | CAD 42,06 | CAD 41,40 | 1,04M |
| 2026-07-10 | CAD 41,53 | +%0,29 | CAD 41,53 | CAD 42,07 | CAD 41,44 | 452,10K |
| 2026-07-09 | CAD 41,41 | +%0,15 | CAD 41,22 | CAD 41,61 | CAD 41,20 | 545,40K |
| 2026-07-08 | CAD 41,35 | +%0,15 | CAD 41,22 | CAD 41,35 | CAD 40,62 | 723,30K |
| 2026-07-07 | CAD 41,29 | +%0,93 | CAD 41,34 | CAD 41,76 | CAD 41,04 | 581,10K |
| 2026-07-06 | CAD 40,91 | -%0,85 | CAD 41,06 | CAD 41,19 | CAD 40,51 | 566,90K |
| 2026-07-03 | CAD 41,26 | +%0,36 | CAD 41,23 | CAD 41,37 | CAD 40,99 | 239,30K |
| 2026-07-02 | CAD 41,11 | +%0,07 | CAD 41,44 | CAD 41,44 | CAD 40,22 | 802,90K |
| 2026-06-30 | CAD 41,08 | -%3,68 | CAD 42,46 | CAD 42,78 | CAD 41,00 | 613,10K |
| 2026-06-29 | CAD 42,65 | +%0,49 | CAD 42,47 | CAD 42,98 | CAD 42,47 | 877,00K |
| 2026-06-26 | CAD 42,44 | +%0,31 | CAD 42,44 | CAD 43,19 | CAD 42,24 | 1,22M |
| 2026-06-25 | CAD 42,31 | +%0,57 | CAD 41,93 | CAD 42,83 | CAD 41,93 | 799,60K |
| 2026-06-24 | CAD 42,07 | +%3,60 | CAD 40,66 | CAD 42,10 | CAD 40,66 | 1,36M |
| 2026-06-23 | CAD 40,61 | -%0,47 | CAD 40,92 | CAD 41,40 | CAD 40,58 | 695,50K |
| 2026-06-22 | CAD 40,80 | -%1,23 | CAD 41,42 | CAD 41,61 | CAD 40,71 | 1,14M |
| 2026-06-19 | CAD 41,31 | %0,00 | CAD 41,18 | CAD 41,42 | CAD 40,86 | 1,75M |
| 2026-06-18 | CAD 41,31 | +%1,82 | CAD 40,49 | CAD 41,47 | CAD 40,40 | 1,70M |
| 2026-06-17 | CAD 40,57 | -%2,00 | CAD 41,26 | CAD 41,45 | CAD 40,21 | 910,60K |
| 2026-06-16 | CAD 41,40 | -%1,12 | CAD 41,71 | CAD 41,88 | CAD 41,12 | 731,90K |
| 2026-06-15 | CAD 41,87 | -%0,33 | CAD 41,81 | CAD 42,19 | CAD 41,60 | 1,26M |
| 2026-06-12 | CAD 42,01 | +%0,65 | CAD 41,76 | CAD 42,01 | CAD 41,59 | 1,49M |
| 2026-06-11 | CAD 41,74 | -%0,10 | CAD 41,91 | CAD 42,16 | CAD 41,65 | 1,45M |
| 2026-06-10 | CAD 41,78 | -%0,31 | CAD 41,90 | CAD 42,19 | CAD 41,49 | 1,08M |
| 2026-06-09 | CAD 41,91 | +%1,53 | CAD 41,26 | CAD 42,34 | CAD 41,20 | 1,15M |
| 2026-06-08 | CAD 41,28 | -%3,64 | CAD 42,26 | CAD 42,88 | CAD 40,73 | 1,48M |
| 2026-06-05 | CAD 42,84 | +%0,33 | CAD 40,45 | CAD 43,26 | CAD 39,26 | 1,45M |
| 2026-06-04 | CAD 42,70 | -%0,49 | CAD 43,02 | CAD 43,58 | CAD 42,66 | 760,50K |
| 2026-06-03 | CAD 42,91 | +%1,30 | CAD 42,18 | CAD 43,13 | CAD 42,18 | 645,70K |
| 2026-06-02 | CAD 42,36 | +%0,40 | CAD 42,09 | CAD 42,47 | CAD 41,77 | 673,80K |
| 2026-06-01 | CAD 42,19 | -%0,12 | CAD 42,10 | CAD 42,46 | CAD 41,75 | 539,70K |
| 2026-05-29 | CAD 42,24 | +%1,91 | CAD 41,53 | CAD 42,52 | CAD 41,22 | 1,46M |
| 2026-05-28 | CAD 41,45 | -%0,24 | CAD 41,60 | CAD 41,92 | CAD 40,91 | 865,20K |
| 2026-05-27 | CAD 41,55 | +%0,80 | CAD 41,12 | CAD 41,57 | CAD 40,90 | 932,80K |
| 2026-05-26 | CAD 41,22 | -%1,48 | CAD 41,80 | CAD 41,93 | CAD 40,94 | 962,70K |